Plazza AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	296.95	297.74	296.95	297.74	297.52	378
2023-12-12	296.98	296.98	296.98	296.98	296.76	23
2023-12-11	297.33	297.33	297.33	297.33	297.11	43
2023-12-06	298.00	298.00	298.00	298.00	297.78	3
2023-12-05	297.00	299.00	297.00	297.60	297.38	17
2023-12-04	296.52	296.52	296.52	296.52	296.31	27
2023-12-01	297.97	297.97	297.97	297.97	297.75	1
2023-11-30	296.93	297.64	296.93	297.64	297.42	19
2023-11-29	296.24	296.24	296.24	296.24	296.02	29
2023-11-28	296.64	296.64	296.64	296.64	296.42	3
2023-11-22	297.93	297.93	297.93	297.93	297.71	1
2023-11-16	296.89	296.89	296.89	296.89	296.67	14
2023-11-03	296.78	296.78	296.78	296.78	296.56	7
2023-10-30	298.03	298.03	298.03	298.03	297.81	15
2023-10-27	296.96	296.96	296.96	296.96	296.74	15
2023-10-25	298.93	298.93	298.93	298.93	298.71	1
2023-10-18	297.98	297.98	297.98	297.98	297.76	16
2023-10-17	297.93	297.93	297.93	297.93	297.71	1
2023-10-11	300.03	300.03	300.03	300.03	299.81	15
2023-10-10	297.76	297.76	297.76	297.76	297.54	15
2023-10-09	300.03	300.03	300.03	300.03	299.81	1
2023-10-06	297.93	297.93	297.93	297.93	297.71	1
2023-10-05	298.03	298.03	298.00	298.00	297.78	15
2023-10-04	298.00	299.00	295.93	295.93	295.71	501
2023-10-02	298.00	299.63	297.47	299.63	299.41	39
2023-09-29	296.00	298.97	296.00	298.97	298.75	10
2023-09-28	294.37	294.57	294.37	294.57	294.35	37
2023-09-27	294.00	298.00	294.00	298.00	297.78	53
2023-09-22	295.33	295.33	295.33	295.33	295.12	11
2023-09-21	294.33	294.33	294.33	294.33	294.12	11
2023-09-20	299.03	299.03	299.03	299.03	298.81	1
2023-09-15	300.00	300.03	294.05	300.03	299.81	801
2023-09-11	294.50	294.50	294.50	294.50	294.28	32
2023-09-07	296.93	296.93	296.93	296.93	296.71	10
2023-09-06	301.46	301.46	301.46	301.46	301.24	14
2023-09-01	302.47	302.47	302.47	302.47	302.25	2
2023-08-30	303.00	303.00	303.00	303.00	302.78	1
2023-08-10	316.00	316.00	316.00	316.00	315.77	101
2023-08-08	316.00	316.00	316.00	316.00	315.77	5
2023-08-07	315.92	315.92	315.92	315.92	315.69	1
2023-08-03	314.92	316.00	314.92	316.00	315.77	4
2023-07-28	316.03	316.03	316.03	316.03	315.80	1
2023-07-27	312.93	312.93	312.93	312.93	312.70	1
2023-07-26	312.93	312.93	312.93	312.93	312.70	2
2023-07-24	313.99	314.70	313.99	314.70	314.47	14
2023-07-14	315.00	315.00	315.00	315.00	314.77	21
2023-07-13	317.00	317.00	315.00	315.00	314.77	16
2023-07-12	317.00	317.00	315.53	315.53	315.30	25
2023-07-11	317.00	317.00	314.97	314.97	314.74	31
2023-07-10	316.00	318.00	316.00	317.97	317.73	32
2023-07-05	313.97	313.97	313.97	313.97	313.74	14
2023-06-28	315.03	315.03	314.97	315.00	314.77	29
2023-06-27	315.00	315.00	314.53	314.53	314.30	8
2023-06-26	313.17	313.17	313.17	313.17	312.94	14
2023-06-23	314.03	314.97	314.03	314.97	314.74	17
2023-06-22	315.03	315.03	315.03	315.03	314.80	3
2023-06-20	314.32	314.32	314.03	314.03	313.80	15
2023-06-19	312.57	314.03	312.57	314.03	313.80	74
2023-06-16	315.92	315.92	315.92	315.92	315.69	123
2023-06-15	315.92	315.92	315.92	315.92	315.69	21

← NewerPage 7 of 9 · 539 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	0.1000 GBX
2025-04-08	0.0900 GBX
2024-04-09	0.0800 GBX
2023-04-11	0.0700 GBX
2022-04-12	0.0700 GBX
2021-04-07	0.0600 GBX
2020-04-15	0.0600 GBX
2019-04-23	0.0500 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.